Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.52 | 94.05 | 91.99 | 93.60 | 3,763,974 | +0.43(+0.46%) |
Apr 29, 2024 | 92.52 | 93.38 | 92.52 | 93.17 | 1,156,182 | +1.03(+1.12%) |
Apr 26, 2024 | 93.31 | 93.58 | 92.14 | 92.14 | 1,430,731 | -1.17(-1.25%) |
Apr 25, 2024 | 92.64 | 93.56 | 91.90 | 93.31 | 2,210,275 | +0.67(+0.73%) |
Apr 24, 2024 | 91.27 | 92.95 | 90.54 | 92.64 | 2,018,814 | +0.59(+0.64%) |
Apr 23, 2024 | 91.58 | 92.59 | 91.47 | 92.05 | 1,859,655 | +0.11(+0.12%) |
Apr 22, 2024 | 90.68 | 92.07 | 90.47 | 91.94 | 1,833,895 | +0.95(+1.05%) |
Apr 19, 2024 | 90.63 | 91.74 | 90.36 | 90.99 | 7,461,782 | +0.86(+0.96%) |
Apr 18, 2024 | 89.89 | 90.40 | 88.91 | 90.13 | 2,550,449 | +0.57(+0.63%) |
Apr 17, 2024 | 87.27 | 89.76 | 87.10 | 89.56 | 2,948,219 | +2.89(+3.33%) |
Apr 16, 2024 | 88.28 | 88.51 | 86.66 | 86.68 | 2,116,142 | -1.88(-2.13%) |
Apr 15, 2024 | 89.02 | 89.46 | 88.06 | 88.56 | 3,548,157 | +0.68(+0.78%) |
Apr 12, 2024 | 87.99 | 88.57 | 87.27 | 87.88 | 1,407,972 | +0.08(+0.09%) |
Apr 11, 2024 | 88.63 | 88.63 | 87.39 | 87.80 | 1,337,216 | -0.34(-0.38%) |
Apr 10, 2024 | 88.75 | 88.99 | 87.55 | 88.13 | 1,637,381 | -2.22(-2.46%) |
Apr 09, 2024 | 90.01 | 90.39 | 89.58 | 90.36 | 1,194,299 | +0.53(+0.58%) |
Apr 08, 2024 | 88.93 | 90.00 | 88.73 | 89.83 | 1,450,189 | +0.94(+1.06%) |
Apr 05, 2024 | 88.91 | 89.24 | 88.13 | 88.89 | 1,752,822 | -0.54(-0.60%) |
Apr 04, 2024 | 89.72 | 89.96 | 88.60 | 89.42 | 1,681,288 | +0.30(+0.33%) |
Apr 03, 2024 | 89.77 | 90.09 | 89.02 | 89.13 | 1,416,678 | -0.70(-0.78%) |
Apr 02, 2024 | 89.64 | 90.95 | 89.64 | 89.83 | 1,845,120 | +0.27(+0.30%) |
Apr 01, 2024 | 90.02 | 90.15 | 88.92 | 89.56 | 1,119,110 | -0.48(-0.53%) |
Mar 28, 2024 | 89.44 | 90.13 | 89.03 | 90.04 | 1,801,146 | +0.75(+0.84%) |
Mar 27, 2024 | 87.17 | 89.32 | 87.17 | 89.28 | 1,951,988 | +2.58(+2.97%) |
Mar 26, 2024 | 87.69 | 87.78 | 86.42 | 86.71 | 1,424,066 | -1.04(-1.19%) |
Mar 25, 2024 | 88.00 | 88.28 | 87.25 | 87.75 | 1,173,682 | -0.10(-0.11%) |
Mar 22, 2024 | 88.39 | 88.59 | 87.62 | 87.85 | 1,520,384 | -0.05(-0.06%) |
Mar 21, 2024 | 88.48 | 88.97 | 87.86 | 87.90 | 2,181,457 | -0.39(-0.44%) |
Mar 20, 2024 | 88.68 | 89.44 | 87.86 | 88.28 | 1,558,994 | -0.66(-0.75%) |
Mar 19, 2024 | 88.63 | 89.04 | 88.03 | 88.95 | 1,520,677 | +0.71(+0.81%) |
Mar 18, 2024 | 88.05 | 88.60 | 87.69 | 88.23 | 1,366,580 | +0.05(+0.06%) |
Mar 15, 2024 | 87.30 | 88.46 | 87.30 | 88.18 | 3,492,198 | +0.27(+0.30%) |
Mar 14, 2024 | 88.44 | 88.78 | 87.29 | 87.92 | 1,462,686 | -0.89(-1.00%) |
Mar 13, 2024 | 89.63 | 90.33 | 88.68 | 88.81 | 1,687,912 | -0.36(-0.40%) |
Mar 12, 2024 | 89.60 | 90.29 | 89.15 | 89.17 | 1,328,115 | -0.86(-0.96%) |
Mar 11, 2024 | 89.40 | 90.23 | 88.99 | 90.03 | 1,207,500 | +0.67(+0.75%) |
Mar 08, 2024 | 89.40 | 89.57 | 88.41 | 89.35 | 1,082,055 | +0.18(+0.20%) |
Mar 07, 2024 | 89.99 | 90.15 | 88.97 | 89.18 | 1,016,547 | +0.09(+0.10%) |
Mar 06, 2024 | 88.80 | 89.51 | 88.68 | 89.09 | 1,448,655 | +0.85(+0.97%) |
Mar 05, 2024 | 88.79 | 90.02 | 87.91 | 88.23 | 2,054,668 | -0.14(-0.16%) |
Mar 04, 2024 | 85.82 | 88.64 | 85.82 | 88.37 | 1,977,658 | +2.10(+2.44%) |
Mar 01, 2024 | 86.25 | 86.37 | 85.12 | 86.27 | 1,585,452 | -0.20(-0.23%) |
Feb 29, 2024 | 86.29 | 86.99 | 85.91 | 86.47 | 2,827,390 | +0.56(+0.65%) |
Feb 28, 2024 | 86.11 | 86.54 | 85.72 | 85.91 | 1,195,618 | -0.23(-0.26%) |
Feb 27, 2024 | 85.79 | 86.44 | 85.43 | 86.14 | 1,168,979 | +0.66(+0.78%) |
Feb 26, 2024 | 86.96 | 87.01 | 85.36 | 85.48 | 1,576,268 | -1.71(-1.96%) |
Feb 23, 2024 | 87.34 | 88.09 | 86.95 | 87.18 | 1,200,943 | +0.02(+0.02%) |
Feb 22, 2024 | 87.16 | 87.46 | 85.99 | 87.16 | 1,642,798 | -0.69(-0.79%) |
Feb 21, 2024 | 87.36 | 88.04 | 86.97 | 87.86 | 1,761,869 | +1.02(+1.18%) |
Feb 20, 2024 | 86.69 | 87.91 | 86.29 | 86.84 | 1,991,454 | +0.26(+0.30%) |
Feb 16, 2024 | 86.81 | 87.63 | 85.99 | 86.58 | 2,974,629 | -0.89(-1.02%) |
Feb 15, 2024 | 86.28 | 87.61 | 86.14 | 87.47 | 2,187,098 | +1.37(+1.59%) |
Feb 14, 2024 | 86.30 | 86.67 | 85.72 | 86.10 | 2,433,641 | +0.17(+0.20%) |
Feb 13, 2024 | 87.71 | 88.10 | 85.20 | 85.93 | 3,543,725 | -1.93(-2.20%) |
Feb 12, 2024 | 87.50 | 87.97 | 86.87 | 87.87 | 1,656,618 | +0.38(+0.44%) |
Feb 09, 2024 | 86.80 | 87.56 | 86.73 | 87.48 | 1,483,884 | +0.38(+0.44%) |
Feb 08, 2024 | 87.49 | 87.90 | 86.55 | 87.10 | 1,655,781 | -0.79(-0.89%) |
Feb 07, 2024 | 88.54 | 88.59 | 87.58 | 87.89 | 1,438,884 | -0.29(-0.33%) |
Feb 06, 2024 | 87.76 | 88.77 | 87.63 | 88.18 | 1,650,718 | +0.10(+0.11%) |
Feb 05, 2024 | 88.72 | 89.30 | 88.03 | 88.08 | 1,885,384 | -1.40(-1.57%) |
Feb 02, 2024 | 90.40 | 90.69 | 88.58 | 89.49 | 2,014,022 | -1.65(-1.81%) |
Feb 01, 2024 | 88.79 | 91.18 | 88.41 | 91.14 | 1,654,335 | +1.85(+2.07%) |
Jan 31, 2024 | 89.86 | 90.15 | 88.74 | 89.29 | 3,194,710 | +0.22(+0.24%) |
Jan 30, 2024 | 88.82 | 89.61 | 88.45 | 89.07 | 1,578,287 | +0.09(+0.10%) |
Jan 29, 2024 | 88.41 | 89.50 | 87.99 | 88.99 | 2,212,494 | +0.56(+0.63%) |
Jan 26, 2024 | 88.41 | 88.64 | 87.85 | 88.43 | 2,258,855 | +0.34(+0.39%) |
Jan 25, 2024 | 87.56 | 88.13 | 86.82 | 88.08 | 1,576,327 | +1.33(+1.53%) |
Jan 24, 2024 | 88.24 | 88.27 | 86.52 | 86.76 | 1,967,189 | -0.79(-0.90%) |
Jan 23, 2024 | 87.48 | 87.95 | 86.96 | 87.54 | 1,616,824 | -0.08(-0.09%) |
Jan 22, 2024 | 88.27 | 88.79 | 87.12 | 87.62 | 1,708,747 | -0.65(-0.73%) |
Jan 19, 2024 | 87.79 | 88.52 | 87.26 | 88.27 | 1,720,379 | +0.45(+0.51%) |
Jan 18, 2024 | 88.50 | 88.66 | 87.35 | 87.82 | 1,712,616 | -1.13(-1.27%) |
Jan 17, 2024 | 89.45 | 90.74 | 88.34 | 88.95 | 1,919,317 | -0.99(-1.10%) |
Jan 16, 2024 | 89.79 | 90.87 | 89.43 | 89.94 | 2,074,929 | -0.06(-0.07%) |
Jan 12, 2024 | 90.16 | 90.39 | 89.65 | 90.00 | 2,242,187 | +0.36(+0.41%) |
Jan 11, 2024 | 92.19 | 92.19 | 89.46 | 89.63 | 2,081,544 | -3.02(-3.25%) |
Jan 10, 2024 | 91.87 | 93.10 | 91.73 | 92.65 | 1,600,708 | +0.61(+0.66%) |
Jan 09, 2024 | 91.97 | 92.26 | 91.50 | 92.04 | 1,315,043 | -0.11(-0.12%) |
Jan 08, 2024 | 91.76 | 92.22 | 91.42 | 92.15 | 1,225,217 | +0.28(+0.31%) |
Jan 05, 2024 | 91.40 | 92.35 | 91.28 | 91.86 | 2,007,525 | +0.27(+0.29%) |
Jan 04, 2024 | 91.84 | 92.34 | 91.26 | 91.60 | 1,758,221 | +0.25(+0.27%) |
Jan 03, 2024 | 90.97 | 91.43 | 90.49 | 91.35 | 2,050,582 | +0.58(+0.64%) |
Jan 02, 2024 | 89.09 | 90.91 | 88.96 | 90.77 | 1,839,439 | +1.41(+1.58%) |
Dec 29, 2023 | 88.74 | 89.39 | 88.45 | 89.36 | 1,329,025 | +0.31(+0.35%) |
Dec 28, 2023 | 88.06 | 89.16 | 88.05 | 89.05 | 1,427,800 | +0.83(+0.95%) |
Dec 27, 2023 | 88.54 | 88.67 | 87.96 | 88.21 | 1,357,022 | -0.46(-0.52%) |
Dec 26, 2023 | 87.83 | 88.91 | 87.75 | 88.67 | 949,115 | +0.58(+0.66%) |
Dec 22, 2023 | 88.19 | 88.95 | 87.96 | 88.09 | 881,197 | +0.46(+0.53%) |
Dec 21, 2023 | 87.87 | 88.61 | 87.03 | 87.63 | 1,975,832 | -0.14(-0.16%) |
Dec 20, 2023 | 88.64 | 88.89 | 87.75 | 87.77 | 2,543,300 | -0.94(-1.06%) |
Dec 19, 2023 | 88.52 | 88.94 | 88.15 | 88.71 | 1,757,078 | +0.30(+0.34%) |
Dec 18, 2023 | 88.52 | 89.17 | 88.12 | 88.41 | 2,223,095 | +0.15(+0.17%) |
Dec 15, 2023 | 89.88 | 89.88 | 87.64 | 88.26 | 4,631,483 | -2.02(-2.24%) |
Dec 14, 2023 | 92.72 | 92.93 | 90.15 | 90.28 | 3,287,294 | -2.06(-2.23%) |
Dec 13, 2023 | 90.29 | 92.66 | 89.77 | 92.35 | 1,915,401 | +2.24(+2.49%) |
Dec 12, 2023 | 90.46 | 90.46 | 89.62 | 90.11 | 1,375,514 | -0.14(-0.15%) |
Dec 11, 2023 | 89.63 | 90.27 | 89.17 | 90.24 | 1,690,765 | +0.31(+0.35%) |
Dec 08, 2023 | 90.75 | 90.89 | 89.25 | 89.93 | 1,945,180 | -0.87(-0.96%) |
Dec 07, 2023 | 90.40 | 91.51 | 89.69 | 90.80 | 3,087,499 | +0.78(+0.86%) |
Dec 06, 2023 | 89.98 | 90.36 | 89.13 | 90.03 | 1,282,842 | +0.45(+0.50%) |
Dec 05, 2023 | 90.39 | 90.63 | 89.30 | 89.58 | 1,324,497 | -0.79(-0.87%) |
Dec 04, 2023 | 89.45 | 91.13 | 89.09 | 90.36 | 1,905,972 | +0.30(+0.34%) |
Dec 01, 2023 | 88.72 | 90.06 | 88.19 | 90.06 | 1,546,510 | +1.54(+1.74%) |
Nov 30, 2023 | 88.51 | 88.83 | 87.77 | 88.52 | 3,912,641 | +0.17(+0.19%) |
Nov 29, 2023 | 89.22 | 89.74 | 88.04 | 88.35 | 2,213,691 | -0.84(-0.95%) |
Nov 28, 2023 | 89.07 | 89.94 | 88.70 | 89.19 | 1,426,391 | +0.13(+0.14%) |
Nov 27, 2023 | 89.40 | 89.58 | 88.59 | 89.07 | 1,734,036 | -0.28(-0.32%) |
Nov 24, 2023 | 89.07 | 89.39 | 88.47 | 89.35 | 513,903 | +0.43(+0.49%) |
Nov 22, 2023 | 89.19 | 89.28 | 88.39 | 88.92 | 1,712,418 | +0.03(+0.03%) |
Nov 21, 2023 | 89.42 | 89.54 | 88.56 | 88.89 | 1,071,168 | -0.44(-0.49%) |
Nov 20, 2023 | 89.39 | 89.64 | 88.32 | 89.33 | 1,587,759 | -0.41(-0.46%) |
Nov 17, 2023 | 90.00 | 90.19 | 89.21 | 89.74 | 1,724,511 | +0.23(+0.25%) |
Nov 16, 2023 | 89.77 | 90.43 | 89.24 | 89.52 | 2,048,704 | +0.57(+0.64%) |
Nov 15, 2023 | 88.53 | 89.88 | 88.53 | 88.95 | 2,954,638 | +0.05(+0.06%) |
Nov 14, 2023 | 87.69 | 88.94 | 87.14 | 88.90 | 1,917,795 | +2.89(+3.36%) |
Nov 13, 2023 | 86.87 | 87.14 | 85.64 | 86.01 | 2,390,380 | -0.95(-1.10%) |
Nov 10, 2023 | 87.31 | 87.48 | 86.53 | 86.96 | 2,565,787 | +0.10(+0.11%) |
Nov 09, 2023 | 86.56 | 87.49 | 86.32 | 86.87 | 3,864,800 | +0.55(+0.64%) |
Nov 08, 2023 | 86.70 | 86.91 | 85.61 | 86.31 | 2,897,476 | -0.78(-0.89%) |
Nov 07, 2023 | 88.14 | 88.17 | 86.99 | 87.09 | 2,281,430 | -1.03(-1.17%) |
Nov 06, 2023 | 88.41 | 88.62 | 87.47 | 88.12 | 2,987,448 | +0.46(+0.52%) |
Nov 03, 2023 | 89.35 | 90.78 | 87.59 | 87.66 | 2,612,879 | -0.09(-0.10%) |
Nov 02, 2023 | 86.63 | 88.28 | 86.46 | 87.75 | 1,903,851 | +0.97(+1.12%) |
Nov 01, 2023 | 85.78 | 87.43 | 84.80 | 86.78 | 2,282,582 | +1.33(+1.56%) |
Oct 31, 2023 | 85.64 | 85.92 | 84.64 | 85.45 | 2,548,391 | +0.30(+0.35%) |
Oct 30, 2023 | 85.43 | 86.05 | 84.47 | 85.14 | 1,407,952 | +0.01(+0.01%) |
Oct 27, 2023 | 86.36 | 86.91 | 84.85 | 85.13 | 1,282,355 | -1.78(-2.05%) |
Oct 26, 2023 | 86.30 | 87.69 | 86.12 | 86.92 | 1,936,357 | +0.96(+1.12%) |
Oct 25, 2023 | 85.25 | 86.25 | 85.03 | 85.95 | 1,515,488 | +0.33(+0.39%) |
Oct 24, 2023 | 84.94 | 85.90 | 84.78 | 85.62 | 1,735,984 | +1.34(+1.59%) |
Oct 23, 2023 | 84.04 | 85.55 | 83.58 | 84.28 | 2,189,228 | -0.46(-0.54%) |
Oct 20, 2023 | 85.34 | 86.33 | 84.17 | 84.74 | 10,454,693 | -0.59(-0.70%) |
Oct 19, 2023 | 85.77 | 86.47 | 85.09 | 85.33 | 2,004,375 | -0.59(-0.69%) |
Oct 18, 2023 | 86.47 | 86.78 | 85.49 | 85.92 | 2,712,154 | -0.60(-0.70%) |
Oct 17, 2023 | 86.04 | 87.10 | 85.75 | 86.53 | 3,024,571 | +0.23(+0.27%) |
Oct 16, 2023 | 82.88 | 86.55 | 82.88 | 86.29 | 4,105,141 | +0.62(+0.73%) |
Oct 13, 2023 | 85.83 | 86.44 | 85.11 | 85.67 | 2,012,425 | +0.63(+0.74%) |
Oct 12, 2023 | 85.73 | 86.12 | 84.06 | 85.04 | 1,965,784 | -1.05(-1.22%) |
Oct 11, 2023 | 86.06 | 86.32 | 84.89 | 86.09 | 1,785,878 | +0.32(+0.37%) |
Oct 10, 2023 | 84.99 | 85.94 | 84.86 | 85.77 | 1,880,546 | +0.55(+0.65%) |
Oct 09, 2023 | 84.03 | 85.22 | 84.03 | 85.21 | 1,491,531 | +1.17(+1.39%) |
Oct 06, 2023 | 81.09 | 84.25 | 80.45 | 84.04 | 2,486,136 | +1.55(+1.88%) |
Oct 05, 2023 | 81.69 | 82.80 | 80.99 | 82.50 | 2,593,968 | +0.55(+0.67%) |
Oct 04, 2023 | 81.34 | 82.04 | 79.81 | 81.95 | 1,986,261 | +0.99(+1.23%) |
Oct 03, 2023 | 79.03 | 81.30 | 78.31 | 80.96 | 2,707,947 | +1.52(+1.91%) |
Oct 02, 2023 | 82.75 | 82.92 | 78.90 | 79.44 | 2,507,247 | -3.81(-4.57%) |
Sep 29, 2023 | 83.93 | 84.43 | 82.88 | 83.25 | 2,085,542 | +0.04(+0.05%) |
Sep 28, 2023 | 84.73 | 84.91 | 82.59 | 83.21 | 2,029,901 | -1.11(-1.32%) |
Sep 27, 2023 | 85.16 | 85.77 | 84.22 | 84.32 | 1,836,860 | -1.17(-1.37%) |
Sep 26, 2023 | 87.64 | 87.76 | 85.29 | 85.48 | 2,064,390 | -2.34(-2.66%) |
Sep 25, 2023 | 87.65 | 88.00 | 87.39 | 87.82 | 1,591,957 | -0.58(-0.66%) |
Sep 22, 2023 | 87.99 | 89.07 | 87.65 | 88.40 | 1,533,806 | -0.03(-0.03%) |
Sep 21, 2023 | 88.92 | 89.66 | 88.23 | 88.43 | 1,863,902 | -0.62(-0.70%) |
Sep 20, 2023 | 89.21 | 89.86 | 88.51 | 89.06 | 1,219,135 | +0.32(+0.36%) |
Sep 19, 2023 | 89.21 | 89.59 | 88.70 | 88.74 | 1,163,263 | -0.39(-0.44%) |
Sep 18, 2023 | 88.93 | 89.24 | 88.29 | 89.12 | 1,560,766 | +0.08(+0.09%) |
Sep 15, 2023 | 89.69 | 90.59 | 88.96 | 89.05 | 3,829,925 | -0.87(-0.96%) |
Sep 14, 2023 | 89.35 | 89.95 | 89.06 | 89.91 | 2,074,530 | +0.90(+1.01%) |
Sep 13, 2023 | 88.08 | 89.18 | 87.85 | 89.02 | 1,772,530 | +1.23(+1.40%) |
Sep 12, 2023 | 87.48 | 87.92 | 86.42 | 87.79 | 1,865,284 | +0.46(+0.52%) |
Sep 11, 2023 | 86.27 | 87.67 | 86.27 | 87.33 | 1,672,271 | +0.47(+0.54%) |
Sep 08, 2023 | 86.37 | 87.13 | 85.88 | 86.87 | 1,431,014 | +0.72(+0.84%) |
Sep 07, 2023 | 85.21 | 86.84 | 85.21 | 86.15 | 1,680,946 | +1.66(+1.97%) |
Sep 06, 2023 | 84.51 | 84.62 | 83.91 | 84.48 | 1,403,390 | +0.28(+0.34%) |
Sep 05, 2023 | 85.77 | 85.99 | 84.02 | 84.20 | 1,995,862 | -1.79(-2.08%) |
Sep 01, 2023 | 87.06 | 87.06 | 84.95 | 85.99 | 1,615,842 | -0.59(-0.69%) |
Aug 31, 2023 | 87.62 | 87.83 | 86.56 | 86.58 | 1,892,916 | -0.85(-0.97%) |
Aug 30, 2023 | 87.62 | 88.29 | 87.08 | 87.43 | 1,047,965 | -0.24(-0.28%) |
Aug 29, 2023 | 87.51 | 87.77 | 86.69 | 87.67 | 1,524,978 | +0.36(+0.41%) |
Aug 28, 2023 | 87.42 | 88.19 | 86.74 | 87.31 | 1,714,703 | -0.17(-0.19%) |
Aug 25, 2023 | 87.31 | 88.07 | 86.98 | 87.48 | 1,942,654 | +0.41(+0.47%) |
Aug 24, 2023 | 87.49 | 88.77 | 87.06 | 87.07 | 1,992,916 | -0.56(-0.64%) |
Aug 23, 2023 | 87.33 | 87.67 | 86.61 | 87.64 | 2,753,414 | +0.64(+0.74%) |
Aug 22, 2023 | 86.25 | 87.14 | 85.93 | 86.99 | 1,601,833 | +0.65(+0.76%) |
Aug 21, 2023 | 86.67 | 87.12 | 85.65 | 86.34 | 1,303,686 | -0.59(-0.68%) |
Aug 18, 2023 | 85.98 | 87.16 | 85.82 | 86.93 | 1,480,147 | +1.04(+1.21%) |
Aug 17, 2023 | 86.41 | 87.18 | 85.86 | 85.89 | 1,353,195 | -0.56(-0.65%) |
Aug 16, 2023 | 85.67 | 86.79 | 85.50 | 86.46 | 1,390,565 | +1.12(+1.31%) |
Aug 15, 2023 | 85.98 | 86.42 | 85.03 | 85.34 | 2,522,331 | -1.04(-1.21%) |
Aug 14, 2023 | 87.34 | 87.53 | 86.00 | 86.38 | 2,082,912 | -1.22(-1.40%) |
Aug 11, 2023 | 87.51 | 87.75 | 87.01 | 87.60 | 1,198,682 | +0.41(+0.46%) |
Aug 10, 2023 | 88.06 | 88.67 | 86.95 | 87.20 | 1,517,159 | -0.53(-0.60%) |
Aug 09, 2023 | 87.40 | 88.58 | 87.38 | 87.73 | 1,380,770 | -0.22(-0.25%) |
Aug 08, 2023 | 87.73 | 88.00 | 86.98 | 87.95 | 1,516,196 | +0.55(+0.63%) |
Aug 07, 2023 | 86.74 | 88.13 | 86.67 | 87.40 | 2,148,704 | +1.26(+1.47%) |
Aug 04, 2023 | 87.37 | 88.88 | 85.55 | 86.14 | 2,922,807 | -0.98(-1.13%) |
Aug 03, 2023 | 89.68 | 89.69 | 87.09 | 87.12 | 2,311,981 | -2.89(-3.21%) |
Aug 02, 2023 | 90.10 | 90.86 | 89.89 | 90.02 | 1,456,644 | -0.01(-0.01%) |
Aug 01, 2023 | 91.52 | 91.95 | 89.97 | 90.03 | 1,791,875 | -1.47(-1.60%) |
Jul 31, 2023 | 92.52 | 92.61 | 91.02 | 91.49 | 4,519,362 | -0.75(-0.82%) |
Jul 28, 2023 | 92.90 | 93.16 | 91.57 | 92.24 | 1,458,073 | -0.11(-0.11%) |
Jul 27, 2023 | 93.51 | 94.01 | 92.15 | 92.35 | 1,536,568 | -1.69(-1.79%) |
Jul 26, 2023 | 94.12 | 95.34 | 93.80 | 94.04 | 1,109,394 | -0.20(-0.21%) |
Jul 25, 2023 | 93.65 | 94.64 | 93.20 | 94.24 | 2,052,962 | +0.56(+0.60%) |
Jul 24, 2023 | 93.85 | 94.33 | 93.48 | 93.68 | 1,165,686 | +0.00(+0.00%) |
Jul 21, 2023 | 93.65 | 94.37 | 93.13 | 93.68 | 2,199,789 | +1.20(+1.29%) |
Jul 20, 2023 | 90.47 | 92.64 | 89.91 | 92.49 | 2,172,999 | +2.31(+2.57%) |
Jul 19, 2023 | 89.20 | 90.44 | 89.13 | 90.17 | 2,104,761 | +1.30(+1.47%) |
Jul 18, 2023 | 89.26 | 90.03 | 87.98 | 88.87 | 2,087,030 | -0.27(-0.30%) |
Jul 17, 2023 | 89.61 | 89.75 | 88.66 | 89.14 | 1,568,483 | -0.64(-0.71%) |
Jul 14, 2023 | 90.20 | 90.30 | 89.43 | 89.78 | 1,163,158 | -0.67(-0.74%) |
Jul 13, 2023 | 89.42 | 90.47 | 89.00 | 90.44 | 1,775,757 | +0.66(+0.73%) |
Jul 12, 2023 | 89.51 | 90.11 | 88.99 | 89.78 | 1,341,863 | +0.53(+0.59%) |
Jul 11, 2023 | 88.12 | 89.25 | 87.77 | 89.25 | 1,122,574 | +1.11(+1.26%) |
Jul 10, 2023 | 88.55 | 88.69 | 87.73 | 88.14 | 1,618,089 | -0.62(-0.70%) |
Jul 07, 2023 | 88.23 | 89.37 | 87.87 | 88.76 | 1,725,577 | -0.14(-0.15%) |
Jul 06, 2023 | 89.03 | 89.38 | 88.35 | 88.90 | 1,841,633 | -0.66(-0.73%) |
Jul 05, 2023 | 87.53 | 90.13 | 87.46 | 89.55 | 2,420,676 | +1.74(+1.98%) |
Jul 03, 2023 | 87.00 | 87.83 | 86.65 | 87.82 | 733,041 | +0.63(+0.72%) |
Jun 30, 2023 | 86.63 | 87.24 | 86.29 | 87.19 | 1,609,266 | +0.80(+0.93%) |
Jun 29, 2023 | 86.23 | 87.13 | 86.15 | 86.39 | 1,601,922 | -0.52(-0.60%) |
Jun 28, 2023 | 88.71 | 88.71 | 86.68 | 86.91 | 1,545,339 | -1.80(-2.03%) |
Jun 27, 2023 | 88.66 | 89.06 | 88.37 | 88.71 | 1,309,582 | +0.29(+0.33%) |
Jun 26, 2023 | 87.80 | 88.58 | 87.13 | 88.42 | 1,288,266 | +0.91(+1.04%) |
Jun 23, 2023 | 89.30 | 89.30 | 87.20 | 87.52 | 2,067,535 | -1.33(-1.50%) |
Jun 22, 2023 | 90.00 | 90.24 | 88.69 | 88.85 | 1,984,489 | -0.77(-0.86%) |
Jun 21, 2023 | 88.66 | 89.65 | 87.79 | 89.62 | 1,977,342 | +0.87(+0.98%) |
Jun 20, 2023 | 89.79 | 89.93 | 88.69 | 88.75 | 2,011,056 | -0.92(-1.02%) |
Jun 16, 2023 | 90.06 | 90.81 | 89.42 | 89.67 | 4,850,965 | -0.05(-0.05%) |
Jun 15, 2023 | 89.71 | 90.36 | 89.23 | 89.72 | 2,070,848 | +0.61(+0.68%) |
Jun 14, 2023 | 89.03 | 90.23 | 88.59 | 89.11 | 1,739,776 | +0.35(+0.39%) |
Jun 13, 2023 | 88.92 | 89.23 | 88.26 | 88.76 | 1,792,527 | -0.58(-0.65%) |
Jun 12, 2023 | 90.37 | 90.37 | 88.78 | 89.34 | 2,095,325 | -0.83(-0.92%) |
Jun 09, 2023 | 90.66 | 90.85 | 90.05 | 90.17 | 1,311,425 | -0.49(-0.54%) |
Jun 08, 2023 | 89.10 | 90.90 | 89.04 | 90.66 | 1,468,502 | +0.44(+0.49%) |
Jun 07, 2023 | 89.14 | 90.55 | 87.91 | 90.22 | 1,915,129 | +1.09(+1.22%) |
Jun 06, 2023 | 90.17 | 90.25 | 88.93 | 89.13 | 1,599,950 | -0.52(-0.58%) |
Jun 05, 2023 | 88.56 | 90.50 | 88.56 | 89.65 | 2,151,459 | +1.15(+1.30%) |
Jun 02, 2023 | 88.37 | 89.41 | 87.30 | 88.50 | 2,327,396 | -0.06(-0.07%) |
Jun 01, 2023 | 90.38 | 90.41 | 88.33 | 88.56 | 3,045,212 | -1.43(-1.59%) |
May 31, 2023 | 89.49 | 90.33 | 89.04 | 89.99 | 3,397,928 | +0.71(+0.80%) |
May 30, 2023 | 89.29 | 90.19 | 88.96 | 89.27 | 2,010,506 | -0.13(-0.14%) |
May 26, 2023 | 89.82 | 89.83 | 88.95 | 89.40 | 2,292,115 | -0.51(-0.57%) |
May 25, 2023 | 89.97 | 90.49 | 89.07 | 89.91 | 3,814,805 | -0.27(-0.30%) |
May 24, 2023 | 90.85 | 91.15 | 89.96 | 90.18 | 1,636,346 | -0.37(-0.40%) |
May 23, 2023 | 90.95 | 91.41 | 90.37 | 90.55 | 4,950,887 | -0.74(-0.81%) |
May 22, 2023 | 91.96 | 92.56 | 91.08 | 91.29 | 1,977,193 | -0.52(-0.57%) |
May 19, 2023 | 92.45 | 92.76 | 91.51 | 91.81 | 2,291,183 | -0.16(-0.18%) |
May 18, 2023 | 91.93 | 92.38 | 91.44 | 91.97 | 1,872,876 | -0.52(-0.56%) |
May 17, 2023 | 93.24 | 93.31 | 92.27 | 92.49 | 1,806,633 | -0.58(-0.62%) |
May 16, 2023 | 94.01 | 94.35 | 92.98 | 93.07 | 2,344,437 | -1.13(-1.20%) |
May 15, 2023 | 95.50 | 95.66 | 93.41 | 94.20 | 1,920,363 | -0.99(-1.04%) |
May 12, 2023 | 95.13 | 95.73 | 94.56 | 95.20 | 1,698,374 | +0.54(+0.57%) |
May 11, 2023 | 95.12 | 95.43 | 94.27 | 94.66 | 1,702,857 | -0.43(-0.45%) |
May 10, 2023 | 95.02 | 95.65 | 94.32 | 95.09 | 1,572,467 | +0.61(+0.65%) |
May 09, 2023 | 94.84 | 94.95 | 94.11 | 94.48 | 1,536,618 | -0.23(-0.24%) |
May 08, 2023 | 95.02 | 95.96 | 93.98 | 94.71 | 1,594,137 | -0.46(-0.48%) |
May 05, 2023 | 94.51 | 96.08 | 93.55 | 95.17 | 2,319,386 | +0.93(+0.98%) |
May 04, 2023 | 93.96 | 94.91 | 93.47 | 94.24 | 1,722,901 | +0.46(+0.49%) |
May 03, 2023 | 95.07 | 95.10 | 93.72 | 93.78 | 1,257,624 | -0.51(-0.54%) |
May 02, 2023 | 94.72 | 95.26 | 93.82 | 94.29 | 1,489,896 | -0.52(-0.54%) |